Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tanzanian Royalty Exploration Corporation (NY: TRX )

0.4600 +0.0072 (+1.59%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 0.4894 0.5071 0.4894 0.4950 399,440 +0.00(+0.00%)
Sep 29, 2021 0.5000 0.5007 0.4841 0.4950 532,905 -0.01(-1.00%)
Sep 28, 2021 0.5050 0.5066 0.4811 0.5000 379,716 -0.01(-1.57%)
Sep 27, 2021 0.5100 0.5100 0.4964 0.5080 695,593 +0.00(+0.75%)
Sep 24, 2021 0.5100 0.5100 0.4999 0.5042 447,708 +0.00(+0.84%)
Sep 23, 2021 0.5100 0.5200 0.5000 0.5000 675,235 -0.02(-3.85%)
Sep 22, 2021 0.5000 0.5300 0.4900 0.5200 1,189,604 +0.03(+5.58%)
Sep 21, 2021 0.5000 0.4951 0.4801 0.4925 478,879 +0.01(+1.03%)
Sep 20, 2021 0.4983 0.4983 0.4740 0.4875 858,468 -0.01(-2.17%)
Sep 17, 2021 0.4900 0.4984 0.4640 0.4983 803,335 +0.01(+2.53%)
Sep 16, 2021 0.4800 0.4941 0.4600 0.4860 702,285 +0.01(+1.82%)
Sep 15, 2021 0.4800 0.4900 0.4703 0.4773 525,843 -0.01(-2.59%)
Sep 14, 2021 0.5171 0.5171 0.4701 0.4900 1,504,986 -0.00(-0.87%)
Sep 13, 2021 0.4600 0.4943 0.4521 0.4943 3,106,099 +0.04(+9.60%)
Sep 10, 2021 0.4200 0.4600 0.4158 0.4510 1,995,245 +0.03(+7.77%)
Sep 09, 2021 0.4300 0.4300 0.4107 0.4185 292,566 -0.00(-0.38%)
Sep 08, 2021 0.4100 0.4298 0.4004 0.4201 764,832 +0.01(+2.99%)
Sep 07, 2021 0.4195 0.4300 0.4077 0.4079 648,056 -0.02(-5.03%)
Sep 03, 2021 0.4230 0.4300 0.4096 0.4295 941,251 +0.01(+2.26%)
Sep 02, 2021 0.4200 0.4200 0.4050 0.4200 393,874 +0.01(+1.20%)
Sep 01, 2021 0.4015 0.4189 0.4000 0.4150 409,315 +0.00(+0.05%)
Aug 31, 2021 0.4153 0.4194 0.4010 0.4148 392,013 +0.00(+1.17%)
Aug 30, 2021 0.4100 0.4239 0.3952 0.4100 502,800 +0.00(+0.47%)
Aug 27, 2021 0.4153 0.4153 0.4000 0.4081 575,919 -0.01(-1.45%)
Aug 26, 2021 0.4100 0.4150 0.4060 0.4141 219,787 -0.00(-0.29%)
Aug 25, 2021 0.4235 0.4250 0.4116 0.4153 317,402 -0.00(-0.17%)
Aug 24, 2021 0.4106 0.4278 0.4023 0.4160 363,369 +0.01(+1.32%)
Aug 23, 2021 0.4000 0.4220 0.3901 0.4106 953,691 +0.02(+3.95%)
Aug 20, 2021 0.3936 0.3950 0.3801 0.3950 574,579 +0.02(+4.00%)
Aug 19, 2021 0.3900 0.3909 0.3627 0.3798 1,177,422 -0.01(-3.36%)
Aug 18, 2021 0.4000 0.4000 0.3900 0.3930 761,891 -0.00(-0.76%)
Aug 17, 2021 0.4060 0.4145 0.3950 0.3960 877,518 -0.01(-1.25%)
Aug 16, 2021 0.4200 0.4440 0.4010 0.4010 832,800 -0.02(-4.52%)
Aug 13, 2021 0.4200 0.4200 0.4100 0.4200 674,041 +0.00(+0.82%)
Aug 12, 2021 0.4200 0.4300 0.4152 0.4166 493,637 -0.01(-2.64%)
Aug 11, 2021 0.4235 0.4279 0.4200 0.4279 411,345 -0.00(-0.02%)
Aug 10, 2021 0.4110 0.4345 0.4110 0.4280 869,547 -0.00(-0.47%)
Aug 09, 2021 0.4210 0.4300 0.4100 0.4300 1,082,653 +0.00(+0.23%)
Aug 06, 2021 0.4320 0.4419 0.4250 0.4290 442,222 -0.00(-1.04%)
Aug 05, 2021 0.4540 0.4540 0.4310 0.4335 521,649 -0.01(-2.61%)
Aug 04, 2021 0.4450 0.4599 0.4350 0.4451 684,089 -0.01(-3.24%)
Aug 03, 2021 0.4590 0.4685 0.4521 0.4600 331,490 -0.01(-2.13%)
Aug 02, 2021 0.4891 0.4891 0.4550 0.4700 351,284 +0.00(+0.06%)
Jul 30, 2021 0.4680 0.4800 0.4680 0.4697 416,956 +0.00(+0.38%)
Jul 29, 2021 0.4500 0.4700 0.4500 0.4679 400,112 +0.02(+3.98%)
Jul 28, 2021 0.4500 0.4500 0.4351 0.4500 348,940 +0.01(+2.97%)
Jul 27, 2021 0.4400 0.4500 0.4277 0.4370 597,767 -0.01(-1.18%)
Jul 26, 2021 0.4378 0.4500 0.4300 0.4422 440,672 +0.01(+2.03%)
Jul 23, 2021 0.4461 0.4476 0.4121 0.4334 848,306 -0.01(-3.28%)
Jul 22, 2021 0.4570 0.4600 0.4401 0.4481 888,439 -0.01(-1.65%)
Jul 21, 2021 0.4388 0.4600 0.4320 0.4556 568,258 +0.02(+3.80%)
Jul 20, 2021 0.4400 0.4400 0.4306 0.4389 560,980 -0.00(-0.25%)
Jul 19, 2021 0.4560 0.4560 0.4225 0.4400 1,123,023 -0.03(-5.40%)
Jul 16, 2021 0.4891 0.4891 0.4582 0.4651 943,458 -0.02(-4.06%)
Jul 15, 2021 0.4891 0.4891 0.4720 0.4848 923,827 -0.00(-0.29%)
Jul 14, 2021 0.4823 0.4891 0.4816 0.4862 574,156 +0.01(+1.29%)
Jul 13, 2021 0.4800 0.4800 0.4701 0.4800 351,885 +0.00(+0.00%)
Jul 12, 2021 0.4898 0.4898 0.4739 0.4800 643,617 -0.00(-0.72%)
Jul 09, 2021 0.4683 0.4898 0.4683 0.4835 744,259 -0.00(-0.17%)
Jul 08, 2021 0.4930 0.4950 0.4767 0.4843 715,732 -0.01(-1.42%)
Jul 07, 2021 0.5002 0.5100 0.4875 0.4913 953,692 -0.02(-3.34%)
Jul 06, 2021 0.5100 0.5184 0.5000 0.5083 751,559 +0.00(+0.87%)
Jul 02, 2021 0.5070 0.5100 0.5002 0.5039 451,894 -0.01(-1.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.